SHA:688400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.42	44.58	41.77	43.51	43.51	1.97%	11,269,400
Mar 5, 2026	43.88	44.59	42.40	42.67	42.67	-0.54%	12,258,120
Mar 4, 2026	42.30	43.87	42.10	42.90	42.90	-0.37%	9,774,999
Mar 3, 2026	45.76	46.00	43.06	43.06	43.06	-4.69%	16,031,170
Mar 2, 2026	45.11	46.43	45.01	45.18	45.18	-2.88%	13,130,740
Feb 27, 2026	46.00	47.20	45.40	46.52	46.52	0.11%	12,891,940
Feb 26, 2026	45.80	46.65	44.85	46.47	46.47	0.82%	13,874,500
Feb 25, 2026	44.60	46.60	44.58	46.09	46.09	0.79%	16,741,910
Feb 24, 2026	46.50	47.28	44.58	45.73	45.73	1.96%	20,779,035
Feb 13, 2026	45.29	45.93	44.68	44.85	44.85	-1.60%	13,191,840
Feb 12, 2026	43.63	45.64	43.63	45.58	45.58	5.27%	16,854,574
Feb 11, 2026	44.06	44.55	43.25	43.30	43.30	-2.43%	9,294,522
Feb 10, 2026	44.10	45.34	43.88	44.38	44.38	0.23%	12,726,710
Feb 9, 2026	42.84	45.18	42.46	44.28	44.28	5.03%	15,697,960
Feb 6, 2026	41.88	43.33	41.51	42.16	42.16	-0.71%	9,354,491
Feb 5, 2026	43.50	43.89	42.25	42.46	42.46	-4.37%	9,951,401
Feb 4, 2026	43.50	45.10	42.68	44.40	44.40	1.98%	18,641,290
Feb 3, 2026	41.95	43.64	41.65	43.54	43.54	6.20%	16,141,780
Feb 2, 2026	40.45	41.81	40.45	41.00	41.00	1.11%	8,796,412
Jan 30, 2026	40.33	40.88	38.98	40.55	40.55	0.42%	8,606,719
Jan 29, 2026	41.22	42.15	40.26	40.38	40.38	-2.93%	10,686,550
Jan 28, 2026	42.10	42.48	41.30	41.60	41.60	-1.28%	8,222,258
Jan 27, 2026	41.57	42.15	40.20	42.14	42.14	1.40%	9,490,947
Jan 26, 2026	43.35	43.98	41.00	41.56	41.56	-3.33%	12,694,126
Jan 23, 2026	42.85	43.15	42.51	42.99	42.99	0.16%	10,342,408
Jan 22, 2026	43.21	43.59	42.62	42.92	42.92	-	7,059,461
Jan 21, 2026	41.88	43.21	41.74	42.92	42.92	1.25%	9,561,786
Jan 20, 2026	44.12	44.65	41.93	42.39	42.39	-4.29%	13,726,180
Jan 19, 2026	45.11	45.34	44.03	44.29	44.29	-1.97%	12,035,700
Jan 16, 2026	44.40	45.66	44.31	45.18	45.18	1.55%	15,102,832
Jan 15, 2026	44.22	44.66	43.24	44.49	44.49	-0.94%	15,410,937
Jan 14, 2026	45.82	47.45	44.68	44.91	44.91	-0.86%	22,678,569
Jan 13, 2026	48.41	48.58	44.89	45.30	45.30	-7.36%	24,859,196
Jan 12, 2026	45.35	49.55	44.30	48.90	48.90	7.45%	29,665,695
Jan 9, 2026	44.63	45.96	44.00	45.51	45.51	0.86%	18,957,680
Jan 8, 2026	45.51	45.80	44.75	45.12	45.12	-2.91%	18,941,410
Jan 7, 2026	44.55	46.58	43.96	46.47	46.47	3.77%	23,430,430
Jan 6, 2026	43.65	44.78	43.01	44.78	44.78	2.92%	19,907,640
Jan 5, 2026	42.50	43.51	42.21	43.51	43.51	2.67%	17,201,120
Dec 31, 2025	43.21	43.69	42.08	42.38	42.38	-1.88%	14,624,430
Dec 30, 2025	41.66	43.48	41.60	43.19	43.19	3.18%	20,230,539
Dec 29, 2025	41.72	42.96	41.50	41.86	41.86	-0.31%	13,402,443
Dec 26, 2025	43.00	43.56	41.70	41.99	41.99	-2.28%	15,600,970
Dec 25, 2025	42.20	43.25	41.70	42.97	42.97	1.49%	17,192,770
Dec 24, 2025	41.46	42.66	40.20	42.34	42.34	2.99%	15,792,560
Dec 23, 2025	41.11	42.55	40.73	41.11	41.11	1.16%	15,531,230
Dec 22, 2025	41.00	41.82	40.12	40.64	40.64	1.73%	15,325,100
Dec 19, 2025	41.74	42.08	39.92	39.95	39.95	-3.39%	14,030,450
Dec 18, 2025	41.00	42.92	40.95	41.35	41.35	0.98%	16,352,940
Dec 17, 2025	38.80	40.98	38.76	40.95	40.95	5.70%	15,713,710